CTCP Trường Sơn 532 (ts3)

7.70
1
(14.93%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-04-22) 		2.50 48.08% 1,236,000 0 -0.0
4.80
7.70
7.70
2 tháng
(2024-03-21) 		3.10 67.39% 2,037,400 0 -0.0
4.60
7.70
7.70
3 tháng
(2024-02-21) 		3.10 67.39% 2,686,000 0 -0.0
4.50
7.70
7.70
6 tháng
(2023-11-22) 		3.20 71.11% 3,050,200 0 -0.0
4.30
7.70
7.70
12 tháng
(2023-05-26) 		3.70 92.50% 6,208,766 0 -0.0
3.80
8.10
7.70
24 tháng
(2022-05-31) 		2.10 37.50% 6,773,568 0 -0.0
3.10
8.10
7.70
36 tháng
(2021-06-07) 		-1.50 -16.30% 7,070,968 0 -0.0
3.10
17.30
7.70
60 tháng
(2019-06-17) 		-1.50 -16.30% 7,073,968 0 -0.0
3.10
17.30
7.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 21/11/2023
4.50
-0.20
 5,100 4.70 4.70 4.50 0 0 0
#102 20/11/2023
4.70
-0.30
 1,500 5 5 4.60 0 0 0
#103 17/11/2023
5
0
 700 5 5 5 0 0 0
#104 16/11/2023
5
0.30
 1,300 4.70 5 5 0 0 0
#105 15/11/2023
4.70
0
 1,400 4.70 5 4.70 0 0 0
#106 14/11/2023
4.70
-0.10
 6,100 4.80 5 4.70 0 0 0
#107 13/11/2023
4.80
0.20
 4,500 4.60 4.80 4.60 0 0 0
#108 10/11/2023
4.60
0
 2,100 4.60 4.60 4.50 0 0 0
#109 09/11/2023
4.60
0
 1,400 4.60 4.80 4.60 0 0 0
#110 08/11/2023
4.60
-0.20
 2,900 4.80 4.80 4.50 0 0 0
#111 07/11/2023
4.80
-0.40
 900 5.20 5.20 4.80 0 0 0
#112 06/11/2023
5.20
0.40
 100 4.80 5.20 5.20 0 0 0
#113 03/11/2023
4.80
0.10
 100 4.70 4.80 4.80 0 0 0
#114 02/11/2023
4.70
0
 600 4.70 4.70 4.50 0 0 0
#115 27/10/2023
4.70
0.10
 3,600 4.60 4.70 4.60 0 0 0
#116 26/10/2023
4.60
-0.80
 13,500 5.40 5.50 4.60 0 0 0
#117 25/10/2023
5.40
-0.10
 400 5.50 5.50 5.10 0 0 0
#118 24/10/2023
5.50
-0.20
 400 5.70 5.70 5.40 0 0 0
#119 20/10/2023
5.70
0
 16,100 5.70 5.70 5.60 0 0 0
#120 19/10/2023
5.70
0
 10,600 5.70 5.70 5 0 0 0
#121 18/10/2023
5.70
-0.10
 40,400 5.80 5.90 5.30 0 0 0
#122 17/10/2023
5.80
0.10
 19,900 5.70 5.90 5.60 0 0 0
#123 16/10/2023
5.70
-0.30
 19,400 6 6 5.20 0 0 0
#124 13/10/2023
6
0
 18,800 6 6 5.30 0 0 0
#125 12/10/2023
6
0.20
 12,800 5.80 6 5.60 0 0 0
#126 11/10/2023
5.80
0.80
 17,200 5 5.80 5.20 0 0 0
#127 09/10/2023
5
-0.80
 1,700 5.80 5.80 5 0 0 0
#128 06/10/2023
5.80
0.60
 16,200 5.20 5.80 4.40 0 0 0
#129 05/10/2023
5.20
0.10
 1,400 5.10 5.20 5 0 0 0
#130 04/10/2023
5.10
-0.10
 4,500 5.20 5.20 4.70 0 0 0
#131 02/10/2023
5.20
0.20
 100 5 5.20 5.20 0 0 0
#132 29/09/2023
5
0
 100 5 5 5 0 0 0
#133 28/09/2023
5
0.10
 2,700 4.90 5 4.70 0 0 0
#134 27/09/2023
4.90
0.20
 900 4.70 5 4.70 0 0 0
#135 26/09/2023
4.70
0
 10,300 4.70 4.80 4.70 0 0 0
#136 25/09/2023
4.70
-0.20
 8,600 4.90 5 4.70 0 0 0
#137 22/09/2023
4.90
-0.20
 2,500 5.10 5.10 4.90 0 0 0
#138 21/09/2023
5.10
0.10
 1,000 5 5.10 5 0 0 0
#139 20/09/2023
5
-0.10
 8,400 5.10 5.10 4.90 0 0 0
#140 19/09/2023
5.10
0.10
 5,600 5 5.10 5 0 0 0
#141 18/09/2023
5
-0.30
 900 5.30 5.30 5 0 0 0
#142 15/09/2023
5.30
-0.20
 26,800 5.50 5.70 5 0 0 0
#143 14/09/2023
5.50
0.50
 25,100 5 5.50 4.90 0 0 0
#144 13/09/2023
5
0
 10,100 5 5 4.90 0 0 0
#145 12/09/2023
5
-0.10
 8,000 5.10 5.10 4.90 0 0 0
#146 11/09/2023
5.10
0.10
 9,400 5 5.20 5 0 0 0
#147 08/09/2023
5
0
 11,000 5 5 4.90 0 0 0
#148 07/09/2023
5
-0.20
 43,800 5.20 5.40 5 0 0 0
#149 06/09/2023
5.20
0.20
 4,000 5 5.40 5 0 0 0
#150 05/09/2023
5
0
 12,900 5 5 5 0 0 0
#151 31/08/2023
5
-0.20
 16,500 5.20 5.30 5 0 0 0
#152 30/08/2023
5.20
0.20
 8,500 5 5.40 5 0 0 0
#153 29/08/2023
5
-0.30
 23,600 5.30 5.30 5 0 0 0
#154 28/08/2023
5.30
-0.10
 2,200 5.40 5.40 5 0 0 0
#155 25/08/2023
5.40
0
 600 5.40 5.40 5.30 0 0 0
#156 24/08/2023
5.40
0.10
 4,200 5.30 5.40 5.30 0 0 0
#157 23/08/2023
5.30
-0.10
 900 5.40 5.40 5.10 0 0 0
#158 22/08/2023
5.40
0
 8,800 5.40 5.40 4.90 0 0 0
#159 21/08/2023
5.40
0
 4,700 5.40 5.40 5.10 0 0 0
#160 18/08/2023
5.40
-0.60
 22,000 6 6 5.10 0 0 0
#161 17/08/2023
6
0.30
 5,900 5.70 6.20 5.50 0 0 0
#162 16/08/2023
5.70
-0.40
 40,400 6.10 6.10 5.50 0 0 0
#163 15/08/2023
6.10
-0.10
 13,700 6.20 6.20 5.70 0 0 0
#164 14/08/2023
6.20
-0.10
 34,500 6.30 6.40 5.70 0 0 0
#165 11/08/2023
6.30
0.30
 39,200 6 6.90 6 0 0 0
#166 10/08/2023
6
-0.30
 94,500 6.30 6.90 5.60 0 0 0
#167 09/08/2023
6.30
0.60
 57,900 5.70 6.30 6 0 0 0
#168 08/08/2023
5.70
0.60
 190,500 5.10 5.70 5.20 0 0 0
#169 07/08/2023
5.10
0.50
 119,800 4.60 5.20 4.60 0 0 0
#170 04/08/2023
4.60
-0.10
 4,100 4.70 4.70 4.60 0 0 0
#171 03/08/2023
4.70
0.10
 51,500 4.60 4.80 4.60 0 0 0
#172 02/08/2023
4.60
0
 17,500 4.60 4.60 4.50 0 0 0
#173 01/08/2023
4.60
0.10
 25,000 4.50 4.70 4.50 0 0 0
#174 31/07/2023
4.50
0.20
 27,800 4.30 4.60 4.40 0 0 0
#175 28/07/2023
4.30
-0.20
 33,100 4.50 4.50 4.30 0 0 0
#176 27/07/2023
4.50
0.20
 26,500 4.30 4.50 4.40 0 0 0
#177 26/07/2023
4.30
-0.10
 25,900 4.40 4.50 4.30 0 0 0
#178 25/07/2023
4.40
0
 27,600 4.40 4.50 4.40 0 0 0
#179 24/07/2023
4.40
0
 7,200 4.40 4.40 4.30 0 0 0
#180 21/07/2023
4.40
0.10
 41,200 4.30 4.40 4.20 0 0 0
#181 20/07/2023
4.30
0.10
 7,200 4.20 4.30 4.20 0 0 0
#182 19/07/2023
4.20
-0.20
 19,400 4.40 4.40 4.20 0 0 0
#183 18/07/2023
4.40
0.10
 15,100 4.30 4.40 4.20 0 0 0
#184 17/07/2023
4.30
-0.10
 35,600 4.40 4.40 4.20 0 0 0
#185 14/07/2023
4.40
0
 44,100 4.40 4.50 4.10 0 0 0
#186 13/07/2023
4.40
-0.10
 31,500 4.50 4.60 4.30 0 0 0
#187 12/07/2023
4.50
0.20
 20,700 4.30 4.60 4.40 0 0 0
#188 11/07/2023
4.30
0
 19,800 4.30 4.40 4.20 0 0 0
#189 10/07/2023
4.30
-0.10
 74,100 4.40 4.40 3.70 0 0 0
#190 07/07/2023
4.40
0
 11,900 4.40 4.40 4.20 0 0 0
#191 06/07/2023
4.40
0
 21,100 4.40 4.50 4.20 0 0 0
#192 05/07/2023
4.40
-0.10
 8,400 4.50 4.50 4.30 0 0 0
#193 04/07/2023
4.50
0.30
 25,810 4.20 4.50 4.10 0 0 0
#194 03/07/2023
4.20
0
 45,500 4.20 4.40 4 0 0 0
#195 30/06/2023
4.20
-0.40
 52,837 4.60 4.60 4.10 0 0 0
#196 29/06/2023
4.60
-0.20
 44,863 4.80 5.20 4.60 0 0 0
#197 28/06/2023
4.80
-0.30
 31,706 5.10 5.10 4.70 0 0 0
#198 27/06/2023
5.10
-0.40
 69,700 5.50 5.70 5.10 0 0 0
#199 26/06/2023
5.50
-0.60
 62,600 6.10 6.80 5.50 0 0 0
#200 23/06/2023
6.10
-0.30
 114,400 6.40 7.10 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc